华天科技 sz.002185
15.43
+1.58%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.70 | 12.87 | 12.11 | 12.19 | -6.23% | 17.39 | 4.28% |
| 2026-03-20 | 13.65 | 13.70 | 13.00 | 13.00 | -3.99% | 16.25 | 3.74% |
| 2026-03-19 | 13.75 | 13.93 | 13.47 | 13.54 | -2.80% | 15.66 | 3.52% |
| 2026-03-18 | 13.70 | 13.95 | 13.57 | 13.93 | +3.26% | 18.23 | 4.04% |
| 2026-03-17 | 14.17 | 14.17 | 13.48 | 13.49 | -3.99% | 15.93 | 3.55% |
| 2026-03-16 | 13.61 | 14.09 | 13.41 | 14.05 | +2.93% | 19.39 | 4.30% |
| 2026-03-13 | 13.75 | 14.05 | 13.53 | 13.65 | -1.87% | 14.39 | 3.20% |
| 2026-03-12 | 14.02 | 14.32 | 13.73 | 13.91 | -1.21% | 16.35 | 3.59% |
| 2026-03-11 | 14.19 | 14.42 | 14.00 | 14.08 | -0.64% | 16.29 | 3.51% |
| 2026-03-10 | 13.99 | 14.30 | 13.96 | 14.17 | +2.98% | 19.53 | 4.23% |
| 2026-03-09 | 13.63 | 13.85 | 13.07 | 13.76 | -1.78% | 23.64 | 5.41% |
| 2026-03-06 | 14.12 | 14.43 | 13.97 | 14.01 | -1.62% | 18.73 | 4.06% |
| 2026-03-05 | 14.45 | 14.68 | 14.15 | 14.24 | +0.99% | 24.33 | 5.16% |
| 2026-03-04 | 13.91 | 14.56 | 13.87 | 14.10 | -0.21% | 22.63 | 4.87% |
| 2026-03-03 | 14.72 | 15.28 | 14.06 | 14.13 | -3.94% | 34.25 | 7.20% |
| 2026-03-02 | 14.78 | 15.20 | 14.67 | 14.71 | -3.10% | 29.99 | 6.20% |
| 2026-02-27 | 14.82 | 15.18 | 14.61 | 15.18 | +0.40% | 29.75 | 6.08% |
| 2026-02-26 | 14.67 | 15.35 | 14.61 | 15.12 | +3.00% | 41.32 | 8.43% |
| 2026-02-25 | 14.70 | 14.92 | 14.36 | 14.68 | +0.27% | 34.13 | 7.15% |
| 2026-02-24 | 14.35 | 14.87 | 14.33 | 14.64 | +2.02% | 32.71 | 6.84% |